Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.060 +0.010 (+0.49%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.6700 0.7000 0.6403 0.6581 5,178,800 -0.00(-0.29%)
Jan 28, 2021 0.6900 0.7000 0.6300 0.6600 6,784,095 +0.02(+3.13%)
Jan 27, 2021 0.6600 0.6700 0.6200 0.6400 4,263,523 -0.05(-7.25%)
Jan 26, 2021 0.6700 0.7200 0.6600 0.6900 4,419,743 +0.01(+1.47%)
Jan 25, 2021 0.7100 0.7200 0.6500 0.6800 3,611,903 -0.02(-2.44%)
Jan 22, 2021 0.7001 0.7090 0.6851 0.6970 2,373,700 -0.03(-3.56%)
Jan 21, 2021 0.7500 0.7500 0.6815 0.7227 3,729,248 -0.03(-3.55%)
Jan 20, 2021 0.7500 0.7550 0.7015 0.7493 3,197,824 -0.00(-0.53%)
Jan 19, 2021 0.7758 0.7758 0.7230 0.7533 4,086,024 -0.02(-3.05%)
Jan 15, 2021 0.8300 0.8300 0.7563 0.7770 3,951,000 -0.02(-2.88%)
Jan 14, 2021 0.7700 0.8200 0.7600 0.8000 5,340,393 +0.06(+8.11%)
Jan 13, 2021 0.7500 0.7600 0.7200 0.7400 2,564,174 -0.01(-1.33%)
Jan 12, 2021 0.7900 0.8000 0.7200 0.7500 2,776,495 -0.02(-2.60%)
Jan 11, 2021 0.7800 0.7800 0.7200 0.7700 3,169,841 -0.02(-2.01%)
Jan 08, 2021 0.8155 0.8300 0.7600 0.7858 5,198,600 -0.03(-3.24%)
Jan 07, 2021 0.7800 0.8236 0.7539 0.8121 4,586,477 +0.07(+9.74%)
Jan 06, 2021 0.7700 0.7700 0.7200 0.7400 3,464,143 -0.02(-2.91%)
Jan 05, 2021 0.7000 0.7649 0.6720 0.7622 4,880,629 +0.09(+13.76%)
Jan 04, 2021 0.6900 0.7200 0.6500 0.6700 2,958,910 +0.02(+3.55%)
Dec 31, 2020 0.6470 0.6470 0.6470 3,870,397 -0.06(-8.87%)
Dec 30, 2020 0.7200 0.7600 0.7000 0.7100 3,870,397 +0.01(+1.43%)
Dec 29, 2020 0.7200 0.7200 0.6600 0.7000 4,626,342 -0.02(-2.78%)
Dec 28, 2020 0.6500 0.7500 0.6300 0.7200 5,722,124 +0.10(+15.29%)
Dec 24, 2020 0.6300 0.6400 0.5910 0.6245 1,910,000 +0.00(+0.73%)
Dec 23, 2020 0.6000 0.6400 0.5900 0.6200 5,157,055 +0.03(+5.30%)
Dec 22, 2020 0.6100 0.6100 0.5700 0.5888 1,868,790 -0.00(-0.20%)
Dec 21, 2020 0.5800 0.6000 0.5600 0.5900 2,998,888 -0.00(-0.81%)
Dec 18, 2020 0.5700 0.5953 0.5628 0.5948 2,439,100 +0.01(+2.55%)
Dec 17, 2020 0.6000 0.6000 0.5600 0.5800 2,632,552 -0.02(-3.33%)
Dec 16, 2020 0.6100 0.6100 0.5800 0.6000 2,709,552 -0.01(-1.33%)
Dec 15, 2020 0.6200 0.6200 0.5650 0.6081 3,236,199 +0.03(+4.84%)
Dec 14, 2020 0.6000 0.6300 0.5600 0.5800 6,651,680 +0.01(+2.36%)
Dec 11, 2020 0.5500 0.5699 0.5200 0.5666 2,823,900 +0.04(+6.91%)
Dec 10, 2020 0.5100 0.5700 0.5100 0.5300 3,606,609 +0.03(+6.30%)
Dec 09, 2020 0.5200 0.5249 0.4740 0.4986 2,759,315 -0.01(-2.24%)
Dec 08, 2020 0.5520 0.5650 0.4890 0.5100 6,037,930 -0.01(-2.30%)
Dec 07, 2020 0.5000 0.5419 0.4800 0.5220 9,265,309 +0.06(+13.82%)
Dec 04, 2020 0.4050 0.4627 0.3980 0.4586 3,308,400 +0.06(+14.54%)
Dec 03, 2020 0.4200 0.4200 0.3961 0.4004 1,489,080 -0.01(-2.34%)
Dec 02, 2020 0.3734 0.4100 0.3660 0.4100 2,946,252 +0.03(+9.33%)
Dec 01, 2020 0.3700 0.3883 0.3650 0.3750 2,001,897 -0.01(-1.32%)
Nov 30, 2020 0.4000 0.4000 0.3600 0.3800 1,476,583 +0.01(+1.60%)
Nov 27, 2020 0.3930 0.3930 0.3681 0.3740 1,365,600 -0.02(-4.59%)
Nov 25, 2020 0.3690 0.3930 0.3540 0.3920 3,691,500 +0.03(+9.62%)
Nov 24, 2020 0.3500 0.3685 0.3410 0.3576 4,576,732 +0.01(+4.20%)
Nov 23, 2020 0.3500 0.3510 0.3380 0.3432 1,189,442 -0.00(-0.52%)
Nov 20, 2020 0.3400 0.3489 0.3356 0.3450 828,300 +0.00(+1.47%)
Nov 19, 2020 0.3590 0.3590 0.3400 0.3400 808,935 -0.01(-2.10%)
Nov 18, 2020 0.3403 0.3580 0.3400 0.3473 1,315,606 +0.01(+2.15%)
Nov 17, 2020 0.3800 0.3800 0.3397 0.3400 1,436,029 -0.01(-3.44%)
Nov 16, 2020 0.3500 0.3679 0.3500 0.3521 938,568 -0.00(-0.20%)
Nov 13, 2020 0.3698 0.3698 0.3524 0.3528 652,200 +0.00(+0.20%)
Nov 12, 2020 0.3738 0.3738 0.3521 0.3521 1,075,203 -0.02(-4.86%)
Nov 11, 2020 0.3750 0.3799 0.3612 0.3701 1,082,130 -0.00(-0.38%)
Nov 10, 2020 0.3500 0.3760 0.3470 0.3715 1,412,484 +0.03(+7.40%)
Nov 09, 2020 0.3500 0.3597 0.3431 0.3459 997,510 +0.00(+0.23%)
Nov 06, 2020 0.3500 0.3545 0.3400 0.3451 744,100 -0.00(-0.69%)
Nov 05, 2020 0.3340 0.3494 0.3300 0.3475 891,349 +0.01(+2.21%)
Nov 04, 2020 0.3400 0.3500 0.3300 0.3400 768,461 +0.00(+0.00%)
Nov 03, 2020 0.3400 0.3400 0.3300 0.3400 453,514 +0.00(+0.00%)
Nov 02, 2020 0.3400 0.3500 0.3400 0.3400 580,796 -0.01(-4.12%)
Oct 30, 2020 0.3227 0.3570 0.3110 0.3546 1,551,100 +0.03(+9.78%)
Oct 29, 2020 0.3160 0.3294 0.3103 0.3230 593,982 +0.01(+2.54%)
Oct 28, 2020 0.3315 0.3315 0.3020 0.3150 978,327 -0.01(-3.49%)
Oct 27, 2020 0.3200 0.3348 0.3200 0.3264 1,089,355 +0.01(+4.31%)
Oct 26, 2020 0.3300 0.3354 0.3120 0.3129 2,025,524 -0.02(-5.55%)
Oct 23, 2020 0.3497 0.3497 0.3300 0.3313 1,743,500 -0.02(-4.58%)
Oct 22, 2020 0.3500 0.3547 0.3420 0.3472 2,027,181 -0.00(-0.37%)
Oct 21, 2020 0.3570 0.3570 0.3427 0.3485 4,058,985 -0.01(-1.58%)
Oct 20, 2020 0.3481 0.3570 0.3450 0.3541 2,042,455 +0.01(+1.58%)
Oct 19, 2020 0.3500 0.3544 0.3405 0.3486 1,781,387 -0.00(-0.14%)
Oct 16, 2020 0.3411 0.3491 0.3318 0.3491 3,331,500 +0.01(+2.68%)
Oct 15, 2020 0.3500 0.3500 0.3400 0.3400 3,432,195 +0.00(+0.00%)
Oct 14, 2020 0.3400 0.3400 0.3400 0.3400 4,122,992 -0.01(-2.38%)
Oct 13, 2020 0.3500 0.3589 0.3411 0.3483 4,055,875 -0.00(-0.49%)
Oct 12, 2020 0.3600 0.3600 0.3400 0.3500 2,725,666 -0.01(-2.86%)
Oct 09, 2020 0.3701 0.3771 0.3600 0.3603 4,416,600 -0.01(-2.65%)
Oct 08, 2020 0.3800 0.3900 0.3600 0.3701 14,610,955 -0.03(-7.48%)
Oct 07, 2020 0.4200 0.5300 0.4100 0.4000 17,925,514 -0.02(-4.81%)
Oct 06, 2020 0.4294 0.4300 0.4100 0.4202 1,157,915 -0.00(-0.47%)
Oct 05, 2020 0.4200 0.4245 0.4021 0.4222 670,265 +0.02(+4.02%)
Oct 02, 2020 0.4000 0.4137 0.3911 0.4059 763,100 +0.01(+1.45%)
Oct 01, 2020 0.4260 0.4260 0.4000 0.4001 657,497 -0.01(-1.60%)
Sep 30, 2020 0.4100 0.4227 0.3867 0.4066 1,931,890 -0.00(-0.34%)
Sep 29, 2020 0.4236 0.4270 0.4080 0.4080 1,301,257 -0.01(-3.29%)
Sep 28, 2020 0.4200 0.4344 0.4068 0.4219 1,214,256 +0.00(+0.84%)
Sep 25, 2020 0.4110 0.4192 0.3952 0.4184 798,300 +0.01(+1.41%)
Sep 24, 2020 0.4200 0.4200 0.3971 0.4126 1,266,094 -0.01(-1.64%)
Sep 23, 2020 0.4230 0.4230 0.3812 0.4195 1,336,596 +0.01(+2.32%)
Sep 22, 2020 0.4200 0.4249 0.4100 0.4100 727,119 -0.01(-1.25%)
Sep 21, 2020 0.4311 0.4340 0.4025 0.4152 1,207,312 -0.02(-4.35%)
Sep 18, 2020 0.4510 0.4560 0.4251 0.4341 988,600 -0.02(-3.81%)
Sep 17, 2020 0.4600 0.4704 0.4410 0.4513 454,426 -0.00(-0.59%)
Sep 16, 2020 0.4705 0.4765 0.4452 0.4540 1,077,470 -0.01(-2.78%)
Sep 15, 2020 0.4800 0.4999 0.4600 0.4670 1,035,677 -0.02(-3.27%)
Sep 14, 2020 0.4450 0.4849 0.4450 0.4828 533,702 +0.03(+6.77%)
Sep 11, 2020 0.4700 0.4794 0.4450 0.4522 845,700 -0.02(-3.29%)
Sep 10, 2020 0.4850 0.4912 0.4611 0.4676 784,068 -0.00(-0.66%)
Sep 09, 2020 0.4617 0.4782 0.4550 0.4707 590,710 +0.01(+2.33%)
Sep 08, 2020 0.4700 0.4700 0.4500 0.4600 1,197,114 -0.02(-4.33%)
Sep 04, 2020 0.5020 0.5249 0.4600 0.4808 1,473,900 -0.03(-5.61%)
Sep 03, 2020 0.5500 0.5720 0.5041 0.5094 1,643,742 -0.04(-7.38%)
Sep 02, 2020 0.5700 0.5800 0.5500 0.5500 1,268,547 -0.01(-1.89%)
Sep 01, 2020 0.5400 0.5648 0.5200 0.5606 1,050,910 +0.02(+4.20%)
Aug 31, 2020 0.5380 0.5400 0.5210 0.5380 1,066,919 +0.01(+1.70%)
Aug 28, 2020 0.5200 0.5378 0.5199 0.5290 754,100 +0.01(+1.73%)
Aug 27, 2020 0.5200 0.5350 0.5101 0.5200 928,707 +0.01(+0.97%)
Aug 26, 2020 0.4900 0.5180 0.4882 0.5150 935,216 +0.02(+3.39%)
Aug 25, 2020 0.4650 0.4993 0.4650 0.4981 858,784 +0.02(+3.64%)
Aug 24, 2020 0.4980 0.4980 0.4680 0.4806 508,391 -0.02(-3.49%)
Aug 21, 2020 0.5000 0.5000 0.4720 0.4980 532,000 +0.00(+0.95%)
Aug 20, 2020 0.4861 0.4941 0.4730 0.4933 456,483 +0.01(+1.90%)
Aug 19, 2020 0.4750 0.4841 0.4650 0.4841 564,280 +0.00(+1.00%)
Aug 18, 2020 0.5000 0.5000 0.4629 0.4793 482,028 -0.01(-1.38%)
Aug 17, 2020 0.5054 0.5054 0.4751 0.4860 476,938 +0.00(+0.96%)
Aug 14, 2020 0.4748 0.4843 0.4615 0.4814 401,500 +0.01(+1.50%)
Aug 13, 2020 0.4689 0.4774 0.4600 0.4743 410,993 -0.00(-0.65%)
Aug 12, 2020 0.4800 0.4840 0.4621 0.4774 606,581 +0.00(+0.42%)
Aug 11, 2020 0.4800 0.4885 0.4600 0.4754 652,781 -0.01(-2.42%)
Aug 10, 2020 0.4990 0.5100 0.4810 0.4872 601,500 -0.01(-1.58%)
Aug 07, 2020 0.4899 0.4950 0.4700 0.4950 860,800 +0.01(+1.02%)
Aug 06, 2020 0.5000 0.5100 0.4700 0.4900 766,476 -0.00(-0.49%)
Aug 05, 2020 0.5100 0.5100 0.4800 0.4924 1,349,842 -0.00(-0.77%)
Aug 04, 2020 0.5200 0.5200 0.4701 0.4962 1,761,120 -0.02(-3.67%)
Aug 03, 2020 0.4800 0.5200 0.4799 0.5151 1,783,301 +0.05(+9.62%)
Jul 31, 2020 0.4239 0.4800 0.4167 0.4699 1,987,100 +0.05(+11.88%)
Jul 30, 2020 0.4600 0.4800 0.4000 0.4200 1,321,009 -0.01(-3.40%)
Jul 29, 2020 0.4700 0.4700 0.3999 0.4348 1,540,340 -0.04(-7.49%)
Jul 28, 2020 0.4900 0.4960 0.4600 0.4700 1,162,479 -0.01(-2.08%)
Jul 27, 2020 0.4700 0.4800 0.4500 0.4800 1,066,835 +0.03(+6.03%)
Jul 24, 2020 0.4700 0.4747 0.4462 0.4527 642,600 -0.01(-2.12%)
Jul 23, 2020 0.4600 0.4735 0.4530 0.4625 1,298,496 +0.01(+2.78%)
Jul 22, 2020 0.4500 0.4644 0.4300 0.4500 1,816,686 +0.00(+0.92%)
Jul 21, 2020 0.4120 0.4500 0.4110 0.4459 2,385,080 +0.02(+5.61%)
Jul 20, 2020 0.4000 0.4263 0.4000 0.4222 1,592,004 +0.03(+6.48%)
Jul 17, 2020 0.3852 0.4000 0.3682 0.3965 1,270,600 +0.02(+5.40%)
Jul 16, 2020 0.3700 0.3870 0.3612 0.3762 670,308 +0.01(+1.68%)
Jul 15, 2020 0.3600 0.3755 0.3500 0.3700 524,361 +0.02(+6.02%)
Jul 14, 2020 0.3601 0.3641 0.3431 0.3490 539,788 -0.01(-2.54%)
Jul 13, 2020 0.3700 0.3700 0.3500 0.3581 547,299 -0.01(-2.10%)
Jul 10, 2020 0.3900 0.3900 0.3600 0.3658 795,800 -0.01(-2.45%)
Jul 09, 2020 0.3806 0.3920 0.3739 0.3750 685,184 -0.01(-2.39%)
Jul 08, 2020 0.3700 0.3910 0.3653 0.3842 378,444 +0.01(+2.37%)
Jul 07, 2020 0.3780 0.3780 0.3700 0.3753 386,733 +0.00(+0.75%)
Jul 06, 2020 0.3600 0.3753 0.3600 0.3725 554,600 +0.02(+6.40%)
Jul 02, 2020 0.3700 0.3788 0.3479 0.3501 614,400 -0.01(-2.75%)
Jul 01, 2020 0.3400 0.3700 0.3400 0.3600 504,893 +0.02(+7.02%)
Jun 30, 2020 0.3398 0.3560 0.3334 0.3364 1,725,023 -0.00(-0.44%)
Jun 29, 2020 0.3549 0.3549 0.3266 0.3379 455,836 +0.01(+2.74%)
Jun 26, 2020 0.3300 0.3435 0.3271 0.3289 236,400 -0.01(-3.26%)
Jun 25, 2020 0.3314 0.3400 0.3275 0.3400 263,099 +0.01(+3.03%)
Jun 24, 2020 0.3550 0.3550 0.3250 0.3300 728,588 -0.02(-7.04%)
Jun 23, 2020 0.3434 0.3622 0.3415 0.3550 445,010 +0.01(+2.45%)
Jun 22, 2020 0.3490 0.3500 0.3400 0.3465 356,308 +0.00(+0.79%)
Jun 19, 2020 0.3600 0.3600 0.3363 0.3438 295,400 -0.01(-1.77%)
Jun 18, 2020 0.3650 0.3650 0.3400 0.3500 422,374 -0.01(-1.69%)
Jun 17, 2020 0.3600 0.3600 0.3310 0.3560 924,396 +0.00(+1.37%)
Jun 16, 2020 0.3705 0.3705 0.3489 0.3512 726,406 -0.02(-4.28%)
Jun 15, 2020 0.3500 0.3695 0.3429 0.3669 566,938 +0.03(+7.53%)
Jun 12, 2020 0.3600 0.3600 0.3305 0.3412 952,800 +0.02(+5.67%)
Jun 11, 2020 0.3500 0.3556 0.3211 0.3229 1,436,638 -0.04(-10.31%)
Jun 10, 2020 0.3800 0.3800 0.3300 0.3600 2,723,914 -0.01(-3.43%)
Jun 09, 2020 0.4161 0.4161 0.3550 0.3728 1,580,769 -0.02(-5.93%)
Jun 08, 2020 0.4100 0.4200 0.3821 0.3963 1,515,245 +0.00(+0.15%)
Jun 05, 2020 0.4279 0.4300 0.3855 0.3957 1,387,000 -0.03(-6.89%)
Jun 04, 2020 0.4100 0.4250 0.4001 0.4250 564,409 +0.02(+4.27%)
Jun 03, 2020 0.4060 0.4199 0.4020 0.4076 268,552 +0.00(+0.39%)
Jun 02, 2020 0.4196 0.4225 0.4060 0.4060 259,474 -0.00(-0.98%)
Jun 01, 2020 0.4199 0.4250 0.4051 0.4100 448,916 -0.01(-1.98%)
May 29, 2020 0.4139 0.4239 0.4100 0.4183 251,300 -0.00(-0.74%)
May 28, 2020 0.4118 0.4350 0.4101 0.4214 585,819 -0.01(-1.86%)
May 27, 2020 0.4100 0.4300 0.3984 0.4294 570,500 +0.02(+5.61%)
May 26, 2020 0.3904 0.4085 0.3900 0.4066 301,206 +0.01(+1.40%)
May 22, 2020 0.4200 0.4200 0.3900 0.4010 461,400 -0.01(-2.15%)
May 21, 2020 0.4210 0.4210 0.4000 0.4098 294,290 -0.00(-1.04%)
May 20, 2020 0.4075 0.4320 0.4075 0.4141 467,384 +0.00(+1.00%)
May 19, 2020 0.4300 0.4340 0.4020 0.4100 745,125 -0.01(-2.87%)
May 18, 2020 0.4300 0.4350 0.4100 0.4221 254,076 +0.01(+2.98%)
May 15, 2020 0.4051 0.4287 0.3900 0.4099 614,200 +0.00(+0.96%)
May 14, 2020 0.4020 0.4200 0.3938 0.4060 836,274 -0.03(-6.21%)
May 13, 2020 0.4250 0.4450 0.3800 0.4329 2,167,467 -0.01(-2.32%)
May 12, 2020 0.4300 0.4500 0.4258 0.4432 559,312 +0.00(+0.18%)
May 11, 2020 0.4398 0.4440 0.4203 0.4424 737,086 +0.01(+3.17%)
May 08, 2020 0.4108 0.4315 0.4108 0.4288 544,900 +0.02(+3.90%)
May 07, 2020 0.4389 0.4389 0.4020 0.4127 584,978 -0.01(-3.24%)
May 06, 2020 0.4498 0.4500 0.4167 0.4265 669,582 -0.03(-6.30%)
May 05, 2020 0.4800 0.4800 0.4410 0.4552 631,521 +0.01(+1.16%)
May 04, 2020 0.4300 0.4618 0.4150 0.4500 901,755 +0.01(+2.30%)
May 01, 2020 0.4300 0.4500 0.4000 0.4399 1,743,300 +0.01(+2.66%)
Apr 30, 2020 0.4334 0.4400 0.4148 0.4285 367,744 -0.00(-0.74%)
Apr 29, 2020 0.4579 0.4599 0.4147 0.4317 1,218,921 -0.02(-3.81%)
Apr 28, 2020 0.4830 0.4830 0.4300 0.4488 1,931,231 -0.04(-8.18%)
Apr 27, 2020 0.4900 0.4900 0.4529 0.4888 1,774,557 +0.02(+5.19%)
Apr 24, 2020 0.4500 0.4750 0.4452 0.4647 1,834,700 +0.02(+5.61%)
Apr 23, 2020 0.4300 0.4500 0.4200 0.4400 2,708,285 +0.01(+3.46%)
Apr 22, 2020 0.4020 0.4253 0.3930 0.4253 1,103,941 +0.03(+7.67%)
Apr 21, 2020 0.4300 0.4300 0.3810 0.3950 1,647,084 -0.02(-4.73%)
Apr 20, 2020 0.3699 0.4380 0.3627 0.4146 2,295,261 +0.04(+12.05%)
Apr 17, 2020 0.3620 0.3712 0.3468 0.3700 1,606,000 +0.00(+0.00%)
Apr 16, 2020 0.3000 0.3700 0.3000 0.3700 3,549,553 +0.08(+27.15%)
Apr 15, 2020 0.3238 0.3300 0.2887 0.2910 2,136,702 -0.02(-5.52%)
Apr 14, 2020 0.3000 0.3110 0.2900 0.3080 1,343,946 +0.02(+6.21%)
Apr 13, 2020 0.3000 0.3019 0.2700 0.2900 903,689 -0.00(-1.39%)
Apr 09, 2020 0.3100 0.3151 0.2786 0.2941 905,800 -0.01(-4.33%)
Apr 08, 2020 0.3100 0.3200 0.3000 0.3074 821,004 +0.00(+0.13%)
Apr 07, 2020 0.3000 0.3204 0.3000 0.3070 1,407,305 +0.01(+4.07%)
Apr 06, 2020 0.3190 0.3190 0.2830 0.2950 800,040 +0.01(+5.36%)
Apr 03, 2020 0.2940 0.3400 0.2738 0.2800 765,000 -0.00(-1.06%)
Apr 02, 2020 0.2800 0.2990 0.2712 0.2830 568,913 +0.02(+5.75%)
Apr 01, 2020 0.2400 0.3197 0.2300 0.2676 3,391,392 +0.01(+5.77%)
Mar 31, 2020 0.2210 0.2600 0.2158 0.2530 1,128,255 +0.03(+13.05%)
Mar 30, 2020 0.2168 0.2238 0.2000 0.2238 1,055,401 +0.02(+7.91%)
Mar 27, 2020 0.2200 0.2200 0.2020 0.2074 946,700 -0.01(-5.77%)
Mar 26, 2020 0.2300 0.2349 0.2082 0.2201 2,667,558 -0.03(-13.69%)
Mar 25, 2020 0.2330 0.2665 0.2160 0.2550 996,218 +0.01(+4.94%)
Mar 24, 2020 0.2100 0.2440 0.2110 0.2430 1,207,850 +0.02(+10.45%)
Mar 23, 2020 0.2100 0.2229 0.2026 0.2200 710,693 +0.00(+0.92%)
Mar 20, 2020 0.2100 0.2200 0.2100 0.2180 1,154,500 +0.00(+1.25%)
Mar 19, 2020 0.1900 0.2220 0.1900 0.2153 593,964 +0.02(+7.65%)
Mar 18, 2020 0.2200 0.2232 0.2000 0.2000 727,240 -0.03(-13.42%)
Mar 17, 2020 0.2400 0.2400 0.1950 0.2310 861,730 +0.01(+5.00%)
Mar 16, 2020 0.2311 0.2500 0.1912 0.2200 1,003,354 -0.03(-12.73%)
Mar 13, 2020 0.2310 0.2609 0.2310 0.2521 1,170,000 +0.01(+5.04%)
Mar 12, 2020 0.2100 0.2500 0.2028 0.2400 1,406,292 -0.04(-14.59%)
Mar 11, 2020 0.3000 0.3000 0.2610 0.2810 786,170 -0.02(-6.33%)
Mar 10, 2020 0.3800 0.3800 0.2846 0.3000 678,075 +0.00(+1.01%)
Mar 09, 2020 0.3200 0.3298 0.2900 0.2970 1,006,679 -0.04(-11.79%)
Mar 06, 2020 0.3300 0.3425 0.3200 0.3367 772,100 -0.01(-1.98%)
Mar 05, 2020 0.3551 0.3551 0.3341 0.3435 385,856 -0.01(-1.86%)
Mar 04, 2020 0.3600 0.3600 0.3400 0.3500 377,495 +0.00(+1.33%)
Mar 03, 2020 0.3617 0.3700 0.3204 0.3454 443,701 -0.01(-1.74%)
Mar 02, 2020 0.3800 0.3800 0.3477 0.3515 523,115 -0.01(-2.82%)
Feb 28, 2020 0.3300 0.3700 0.3100 0.3617 1,933,600 +0.03(+9.87%)
Feb 27, 2020 0.3210 0.3500 0.3203 0.3292 1,629,363 -0.02(-6.77%)
Feb 26, 2020 0.3400 0.3574 0.3301 0.3531 1,328,675 +0.00(+0.89%)
Feb 25, 2020 0.3687 0.3700 0.3476 0.3500 351,918 -0.02(-5.41%)
Feb 24, 2020 0.3800 0.3890 0.3601 0.3700 514,085 -0.01(-2.63%)
Feb 21, 2020 0.3700 0.3895 0.3700 0.3800 515,900 -0.01(-1.73%)
Feb 20, 2020 0.3741 0.3900 0.3700 0.3867 1,068,104 +0.01(+2.30%)
Feb 19, 2020 0.3900 0.3900 0.3600 0.3780 451,272 +0.02(+4.97%)
Feb 18, 2020 0.3800 0.3871 0.3573 0.3601 538,283 -0.02(-5.24%)
Feb 14, 2020 0.3694 0.3800 0.3576 0.3800 491,000 +0.01(+2.87%)
Feb 13, 2020 0.3700 0.3749 0.3650 0.3694 258,348 -0.01(-2.79%)
Feb 12, 2020 0.3500 0.3800 0.3500 0.3800 742,292 +0.02(+5.56%)
Feb 11, 2020 0.3400 0.3600 0.3400 0.3600 511,854 +0.01(+3.63%)
Feb 10, 2020 0.3605 0.3610 0.3431 0.3474 714,265 -0.01(-3.77%)
Feb 07, 2020 0.3646 0.3669 0.3500 0.3610 405,200 -0.00(-0.44%)
Feb 06, 2020 0.3800 0.3800 0.3558 0.3626 436,375 -0.01(-3.46%)
Feb 05, 2020 0.3600 0.3800 0.3511 0.3756 1,458,342 +0.02(+5.86%)
Feb 04, 2020 0.3500 0.3620 0.3437 0.3548 857,103 +0.01(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.